чжПчД╢х╛╖ 605050

数据更新至:

添加到对比分析

10.78 0.00%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

10.78
0% 0
10.85
开盘价
10.87
最高价
10.61
最低价
22,542
成交量
数据更新至: 2025-03-25

技术指标

10.92
MA5 (5日均线)
11.08
MA10 (10日均线)
11.21
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 10.85 10.87 10.61 10.78 0% 22,542 24,213,259
2025-03-24 11.14 11.19 10.53 10.78 -1.91% 62,364 67,451,049
2025-03-21 11.04 11.17 10.93 10.99 -0.81% 30,206 33,300,967
2025-03-20 10.93 11.25 10.93 11.08 +0.91% 28,205 31,355,790
2025-03-19 11.13 11.13 10.9 10.98 -0.9% 39,590 43,446,232
2025-03-18 11.36 11.5 11 11.08 -3.06% 62,693 69,921,392
2025-03-17 11.23 11.6 11.11 11.43 +1.78% 53,500 60,749,018
2025-03-14 11.19 11.44 10.98 11.23 +0.45% 35,808 40,045,123
2025-03-13 11.22 11.33 10.96 11.18 -0.36% 35,361 39,339,134
2025-03-12 11.1 11.49 11.1 11.22 +1.26% 52,547 59,230,861
2025-03-11 10.93 11.24 10.87 11.08 +0.27% 40,511 44,766,202
2025-03-10 11.2 11.22 10.93 11.05 -1.6% 52,778 58,133,851
2025-03-07 11.25 11.32 11.12 11.23 -0.44% 46,097 51,730,162
2025-03-06 11.15 11.34 11.02 11.28 +1.35% 57,263 64,024,886
2025-03-05 11.38 11.5 10.96 11.13 -2.28% 64,537 72,140,378
2025-03-04 11.4 11.72 11.36 11.39 -1.47% 46,237 53,240,121
2025-03-03 11.49 11.79 11.38 11.56 +1.49% 52,971 61,446,986
2025-02-28 11.78 11.9 11.35 11.39 -3.56% 90,349 104,420,524
2025-02-27 11.62 11.93 11.39 11.81 +1.72% 78,792 91,887,230
2025-02-26 10.98 11.88 10.94 11.61 +6.22% 92,655 106,257,827
2025-02-25 10.76 11.19 10.76 10.93 +1.02% 56,925 62,608,926
2025-02-24 10.9 11.29 10.56 10.82 +0.84% 72,139 78,593,155
2025-02-21 10.48 10.84 10.48 10.73 +1.32% 65,911 70,655,250
2025-02-20 10.13 10.76 10.05 10.59 +4.85% 93,586 98,394,658
2025-02-19 10.04 10.19 9.91 10.1 -2.23% 40,975 41,346,558
2025-02-18 10.3 10.45 10.22 10.33 +0.39% 56,605 58,382,376
2025-02-17 10.26 10.35 10.21 10.29 +0.78% 32,590 33,517,581
2025-02-14 10.11 10.32 10.11 10.21 +0.2% 19,960 20,406,783
2025-02-13 10.21 10.26 10.13 10.19 -0.2% 22,688 23,148,057
2025-02-12 10.23 10.28 10.18 10.21 0% 19,527 19,960,770
2025-02-11 10.25 10.3 10.17 10.21 -0.39% 17,242 17,639,850
2025-02-10 10.2 10.27 10.12 10.25 +0.49% 29,858 30,399,510
2025-02-07 10 10.25 9.95 10.2 +2.31% 44,170 44,860,738
2025-02-06 9.8 9.98 9.8 9.97 +1.73% 21,261 21,081,703
2025-02-05 10.01 10.07 9.78 9.8 -1.41% 29,392 29,012,244
2025-01-27 9.93 10.17 9.85 9.94 +0.51% 25,818 25,900,153
2025-01-24 9.81 9.93 9.78 9.89 0% 13,671 13,481,224
2025-01-23 10 10.22 9.87 9.89 +0.2% 27,646 27,751,181
2025-01-22 9.9 10.01 9.86 9.87 -0.8% 12,186 12,061,115
2025-01-21 10.05 10.08 9.91 9.95 -0.8% 12,043 12,010,103
2025-01-20 9.93 10.1 9.92 10.03 +0.8% 19,298 19,349,489
2025-01-17 9.75 10.06 9.72 9.95 +1.32% 26,598 26,379,600
2025-01-16 9.68 9.86 9.62 9.82 +1.66% 21,865 21,293,154
2025-01-15 9.75 9.75 9.63 9.66 -0.92% 12,817 12,403,906
2025-01-14 9.33 9.87 9.33 9.75 +4.61% 27,684 26,668,189
2025-01-13 9.23 9.39 9.14 9.32 -0.53% 13,489 12,543,685
2025-01-10 9.72 9.76 9.36 9.37 -3.6% 20,899 19,999,866
2025-01-09 9.63 9.86 9.59 9.72 +0.31% 20,752 20,153,052
2025-01-08 9.8 9.82 9.42 9.69 -1.62% 22,620 21,795,988
2025-01-07 9.83 9.94 9.68 9.85 +0.41% 17,370 17,012,852
2025-01-06 9.67 9.85 9.32 9.81 +1.66% 25,162 24,424,199
2025-01-03 9.73 10 9.58 9.65 -0.82% 37,175 36,373,116
2025-01-02 9.74 9.83 9.58 9.73 +0.31% 24,665 23,948,958
2024-12-31 9.92 9.98 9.68 9.7 -1.82% 20,447 20,009,642
2024-12-30 10.13 10.13 9.86 9.88 -2.47% 28,882 28,757,058
2024-12-27 10.23 10.33 10.12 10.13 -1.65% 38,383 39,159,122
2024-12-26 10.19 10.4 10.1 10.3 +1.08% 56,880 58,337,235
2024-12-25 10.28 10.34 9.97 10.19 -0.88% 54,950 55,595,550
2024-12-24 9.68 10.39 9.58 10.28 +5.87% 82,002 82,729,877
2024-12-23 9.99 10.12 9.65 9.71 -2.51% 25,344 24,926,878
2024-12-20 9.97 9.98 9.86 9.96 +0.2% 20,692 20,546,262
2024-12-19 9.69 9.98 9.52 9.94 +1.64% 28,561 27,969,086
2024-12-18 9.67 9.93 9.66 9.78 +1.14% 24,068 23,568,216
2024-12-17 10.11 10.11 9.65 9.67 -4.07% 43,715 42,884,657
2024-12-16 10.18 10.28 10.01 10.08 -1.37% 42,346 42,860,508
2024-12-13 10.27 10.33 10.16 10.22 -1.16% 41,102 42,140,067
2024-12-12 10.14 10.37 10.06 10.34 +1.57% 54,577 55,882,235
2024-12-11 10.3 10.3 10.15 10.18 -0.39% 36,521 37,268,452
2024-12-10 10.55 10.64 10.21 10.22 -1.16% 60,251 62,426,540
2024-12-09 10.32 10.5 10.24 10.34 -0.1% 53,796 55,618,893
2024-12-06 10.47 10.6 10.28 10.35 -1.05% 83,366 86,766,277
2024-12-05 10.09 11.01 10.03 10.46 +3.77% 141,619 147,889,614
2024-12-04 10.01 10.29 9.92 10.08 -0.3% 74,098 74,760,266
2024-12-03 9.96 10.18 9.9 10.11 +1.4% 85,973 86,444,855
2024-12-02 9.93 9.99 9.85 9.97 +0.5% 75,004 74,529,697
2024-11-29 9.91 10.28 9.85 9.92 -0.6% 101,122 100,916,097
2024-11-28 10.11 10.26 9.88 9.98 -1.19% 108,808 109,411,469
2024-11-27 10.2 10.2 9.68 10.1 -3.44% 207,273 206,628,411
2024-11-26 9.51 10.46 9.48 10.46 +9.99% 163,945 167,083,377
2024-11-25 9.31 9.52 9.31 9.51 +1.82% 22,971 21,676,259
2024-11-22 9.54 9.64 9.33 9.34 -1.68% 38,113 36,329,673
2024-11-21 9.51 9.56 9.44 9.5 -0.11% 19,210 18,244,181
2024-11-20 9.37 9.56 9.33 9.51 +1.39% 27,938 26,511,557
2024-11-19 9.23 9.38 9.17 9.38 +1.85% 20,400 18,937,148
2024-11-18 9.28 9.38 9.11 9.21 +0.66% 22,432 20,757,182
2024-11-15 9.32 9.4 9.14 9.15 -1.93% 25,348 23,592,880
2024-11-14 9.5 9.56 9.32 9.33 -1.79% 28,592 26,976,694
2024-11-13 9.45 9.53 9.37 9.5 +0.42% 29,667 28,064,828
2024-11-12 9.51 9.6 9.42 9.46 -0.53% 43,215 41,085,241
2024-11-11 9.38 9.52 9.32 9.51 +0.11% 39,035 36,748,607
2024-11-08 9.51 9.85 9.46 9.5 +0.21% 63,543 61,007,295
2024-11-07 9.29 9.48 9.26 9.48 +1.28% 33,238 31,309,701
2024-11-06 9.42 9.45 9.28 9.36 -0.64% 33,093 30,965,050
2024-11-05 9.31 9.43 9.25 9.42 +2.06% 43,949 41,130,699
2024-11-04 9.15 9.32 9.06 9.23 +1.1% 60,465 55,844,181
2024-11-01 9.17 9.21 8.94 9.13 -0.44% 26,445 24,074,042
2024-10-31 9.16 9.18 9.05 9.17 +0.11% 27,808 25,340,720
2024-10-30 9.19 9.43 9.05 9.16 -1.29% 27,642 25,392,356
2024-10-29 9.45 9.49 9.22 9.28 -2.01% 28,134 26,156,428
2024-10-28 9.44 9.48 9.33 9.47 +1.07% 17,859 16,823,497
2024-10-25 9.34 9.41 9.32 9.37 +0.32% 15,111 14,146,243
2024-10-24 9.49 9.5 9.24 9.34 -1.58% 17,045 15,944,323
2024-10-23 9.42 9.63 9.39 9.49 +0.53% 32,731 31,062,570
2024-10-22 9.51 9.58 9.36 9.44 +2.05% 30,148 28,525,025
2024-10-21 9.42 9.42 9.2 9.25 -1.18% 28,585 26,603,568
2024-10-18 9.19 9.59 9.12 9.36 +1.85% 29,482 27,540,969
2024-10-17 9.36 9.56 9.17 9.19 -2.44% 20,903 19,445,288
2024-10-16 9.38 9.58 9.33 9.42 -0.95% 22,870 21,633,867
2024-10-15 9.61 9.61 9.41 9.51 -1.35% 31,577 30,077,306
2024-10-14 9.31 9.8 9.19 9.64 +3.66% 35,743 33,715,521
2024-10-11 9.47 9.61 9.25 9.3 -1.8% 25,257 23,830,519
2024-10-10 9.38 9.88 9.23 9.47 +0.85% 61,830 59,277,998
2024-10-09 9.62 9.73 8.83 9.39 -3.2% 92,179 86,262,853
2024-10-08 10.33 10.35 9.35 9.7 +2.97% 94,536 92,928,606
2024-09-30 9.09 9.52 8.99 9.42 +7.05% 81,410 75,615,018
2024-09-27 8.59 8.85 8.59 8.8 +2.92% 26,337 22,958,145
2024-09-26 8.3 8.55 8.27 8.55 +3.14% 24,996 20,979,370
2024-09-25 8.39 8.57 8.27 8.29 -0.96% 29,035 24,376,208
2024-09-24 8.28 8.4 8.21 8.37 +1.09% 25,383 21,136,723
2024-09-23 7.9 8.4 7.9 8.28 +4.02% 36,365 29,853,489
2024-09-20 7.94 7.99 7.89 7.96 +0.25% 5,974 4,743,590
2024-09-19 7.83 7.95 7.74 7.94 +2.98% 11,341 8,927,483
2024-09-18 7.82 7.85 7.68 7.71 -1.28% 7,428 5,749,681
2024-09-13 7.93 7.94 7.74 7.81 -1.39% 10,215 8,004,699
2024-09-12 7.92 8.05 7.89 7.92 -0.75% 6,804 5,407,271
2024-09-11 7.94 8.03 7.92 7.98 0% 6,775 5,411,908
2024-09-10 7.94 7.99 7.86 7.98 +0.38% 8,087 6,403,627
2024-09-09 7.91 8.02 7.83 7.95 0% 8,220 6,543,360
2024-09-06 8 8.07 7.91 7.95 -1.24% 10,217 8,143,079
2024-09-05 7.99 8.1 7.99 8.05 +0.5% 7,533 6,056,514
2024-09-04 7.96 8.05 7.9 8.01 0% 10,374 8,287,036
2024-09-03 8.02 8.05 7.91 8.01 +0.13% 17,793 14,178,801
2024-09-02 8.11 8.25 7.98 8 -2.44% 22,295 18,090,239
2024-08-30 8.06 8.22 8.02 8.2 0% 27,216 22,196,888
2024-08-29 8.03 8.22 7.97 8.2 +2.37% 22,571 18,300,935
2024-08-28 7.94 8.05 7.91 8.01 +0.63% 10,407 8,327,848
2024-08-27 7.95 7.98 7.88 7.96 +0.13% 10,297 8,173,226
2024-08-26 7.75 8 7.75 7.95 +2.32% 16,339 12,947,956
2024-08-23 7.73 7.79 7.62 7.77 +1.3% 11,237 8,662,492
2024-08-22 7.85 7.86 7.66 7.67 -2.04% 13,527 10,471,753
2024-08-21 7.86 7.93 7.79 7.83 -1.01% 13,448 10,561,014
2024-08-20 8.04 8.04 7.87 7.91 -1.25% 13,692 10,858,760
2024-08-19 8.07 8.11 7.99 8.01 -0.99% 16,530 13,301,829
2024-08-16 8.22 8.23 8.08 8.09 -1.34% 13,250 10,813,234
2024-08-15 8.18 8.27 8.16 8.2 -0.36% 12,216 10,033,452
2024-08-14 8.32 8.33 8.22 8.23 -0.72% 7,961 6,575,800
2024-08-13 8.25 8.3 8.19 8.29 +0.61% 8,352 6,887,748
2024-08-12 8.27 8.32 8.21 8.24 -0.36% 9,809 8,092,723
2024-08-09 8.32 8.43 8.26 8.27 -0.48% 12,155 10,156,261
2024-08-08 8.31 8.33 8.19 8.31 0% 11,026 9,122,407
2024-08-07 8.25 8.35 8.21 8.31 +0.48% 10,692 8,861,494
2024-08-06 8.19 8.29 8.19 8.27 +1.35% 11,224 9,248,836
2024-08-05 8.34 8.41 8.13 8.16 -2.63% 21,068 17,461,646
2024-08-02 8.47 8.51 8.35 8.38 -1.41% 15,549 13,115,999
2024-08-01 8.58 8.64 8.45 8.5 -0.35% 21,399 18,251,739
2024-07-31 8.48 8.56 8.31 8.53 +2.65% 24,248 20,564,017
2024-07-30 8.29 8.38 8.22 8.31 -0.24% 12,889 10,688,586
2024-07-29 8.31 8.44 8.22 8.33 +0.36% 17,073 14,219,811
2024-07-26 8.22 8.34 8.22 8.3 +0.97% 15,075 12,492,994
2024-07-25 8.26 8.3 8.12 8.22 0% 10,140 8,339,581
2024-07-24 8.32 8.35 8.18 8.22 -1.08% 13,320 10,996,371
2024-07-23 8.31 8.52 8.31 8.31 -0.36% 18,941 15,923,741
2024-07-22 8.41 8.46 8.32 8.34 -0.83% 9,954 8,315,348
2024-07-19 8.38 8.45 8.29 8.41 -0.24% 8,878 7,440,132
2024-07-18 8.39 8.47 8.25 8.43 0% 10,088 8,418,036
2024-07-17 8.53 8.57 8.41 8.43 -1.4% 9,506 8,041,311
2024-07-16 8.54 8.6 8.45 8.55 +0.12% 12,734 10,850,933
2024-07-15 8.78 8.8 8.5 8.54 -2.95% 14,325 12,328,682
2024-07-12 8.86 8.88 8.75 8.8 -0.45% 11,464 10,098,777
2024-07-11 8.67 8.86 8.62 8.84 +3.51% 14,691 12,892,274
2024-07-10 8.51 8.66 8.48 8.54 -0.35% 11,749 10,077,134
2024-07-09 8.74 8.75 8.27 8.57 -0.12% 22,659 19,122,027
2024-07-08 8.86 8.86 8.57 8.58 -2.72% 13,010 11,273,275
2024-07-05 8.72 8.85 8.64 8.82 +0.68% 11,130 9,768,793
2024-07-04 8.92 8.97 8.74 8.76 -1.57% 10,258 9,048,679
2024-07-03 9.01 9.05 8.88 8.9 -1.11% 11,240 10,056,629
2024-07-02 8.99 9.06 8.88 9 +0.22% 11,211 10,070,593
2024-07-01 8.84 9 8.8 8.98 +1.93% 19,416 17,286,439
2024-06-28 8.94 8.95 8.79 8.81 -5.17% 21,010 18,659,463
2024-06-27 9.42 9.46 9.25 9.29 -1.48% 20,251 18,883,203
2024-06-26 9.15 9.47 9.07 9.43 +2.84% 23,803 22,031,689
2024-06-25 9 9.24 8.98 9.17 +2% 18,714 17,123,309
2024-06-24 9.21 9.25 8.88 8.99 -2.18% 23,376 21,062,823
2024-06-21 9.22 9.24 9.08 9.19 +0.22% 11,838 10,873,615
2024-06-20 9.38 9.44 9.15 9.17 -2.34% 16,992 15,720,362
2024-06-19 9.52 9.56 9.37 9.39 -1.47% 13,275 12,524,986
2024-06-18 9.42 9.54 9.35 9.53 +1.38% 14,760 13,991,543
2024-06-17 9.4 9.5 9.37 9.4 -0.63% 14,117 13,285,108
2024-06-14 9.54 9.6 9.39 9.46 0% 15,893 15,065,936
2024-06-13 9.63 9.66 9.41 9.46 -1.77% 17,225 16,332,738
2024-06-12 9.48 9.67 9.4 9.63 +1.58% 14,728 14,137,643
2024-06-11 9.57 9.58 9.36 9.48 -0.84% 19,010 17,922,821
2024-06-07 9.44 9.65 9.42 9.56 +1.38% 27,503 26,212,255
2024-06-06 9.72 9.84 9.31 9.43 -2.98% 34,173 32,337,788
2024-06-05 9.99 10 9.71 9.72 -2.7% 22,318 21,904,409
2024-06-04 10.02 10.04 9.87 9.99 -0.5% 15,845 15,792,166
2024-06-03 10.34 10.35 9.99 10.04 -2.71% 30,424 30,678,269
2024-05-31 10.27 10.4 10.18 10.32 +1.18% 17,419 17,938,140
2024-05-30 10.28 10.35 10.18 10.2 -0.68% 13,677 13,999,590
2024-05-29 10.23 10.37 10.08 10.27 +0.59% 19,106 19,664,663
2024-05-28 10.46 10.48 10.21 10.21 -2.58% 25,188 25,939,081
2024-05-27 10.49 10.54 10.36 10.48 -0.1% 21,148 22,014,543
2024-05-24 10.43 10.54 10.37 10.49 +0.58% 16,541 17,333,199
2024-05-23 10.68 10.68 10.41 10.43 -2.34% 31,990 33,611,686
2024-05-22 10.63 10.84 10.59 10.68 +0.38% 24,266 25,976,178
2024-05-21 10.8 10.82 10.58 10.64 -1.3% 24,716 26,292,700
2024-05-20 10.69 10.79 10.65 10.78 +0.94% 25,950 27,819,389
2024-05-17 10.54 10.68 10.54 10.68 +0.95% 16,949 17,964,386
2024-05-16 10.62 10.7 10.56 10.58 -0.38% 21,506 22,819,527
2024-05-15 10.59 10.7 10.59 10.62 -0.47% 16,371 17,430,129
2024-05-14 10.62 10.77 10.55 10.67 +0.57% 21,680 23,054,302
2024-05-13 10.76 10.76 10.58 10.61 -2.21% 24,270 25,841,283
2024-05-10 11 11.03 10.74 10.85 -1.36% 33,673 36,476,687
2024-05-09 10.78 11.06 10.78 11 +2.14% 30,745 33,731,385
2024-05-08 10.93 10.95 10.69 10.77 -1.46% 35,422 38,218,631
2024-05-07 10.93 11.03 10.84 10.93 -0.46% 29,698 32,440,731
2024-05-06 11 11.17 10.93 10.98 +0.09% 46,595 51,325,984
2024-04-30 11.31 11.42 10.86 10.97 -4.61% 69,208 76,269,043
2024-04-29 11.3 11.53 11.23 11.5 +2.31% 44,845 51,021,318
2024-04-26 11.18 11.37 11.1 11.24 +0.54% 54,395 61,140,603
2024-04-25 11.28 11.35 11.16 11.18 -1.06% 28,067 31,542,175
2024-04-24 11.23 11.38 11.15 11.3 +1.07% 24,522 27,684,636
2024-04-23 11.38 11.39 11.15 11.18 -0.09% 25,258 28,392,531
2024-04-22 11.46 11.49 11.19 11.19 -2.44% 27,579 31,139,275
2024-04-19 11.39 11.65 11.28 11.47 +0.7% 33,628 38,566,718
2024-04-18 11.34 11.56 11.22 11.39 +0.44% 32,177 36,741,286
2024-04-17 10.76 11.51 10.76 11.34 +5.88% 62,506 70,345,141
2024-04-16 11.75 11.85 10.64 10.71 -9.39% 76,639 84,784,356
2024-04-15 11.85 11.95 11.4 11.82 -0.67% 48,858 57,202,645
2024-04-12 11.78 11.96 11.77 11.9 +0.76% 36,635 43,392,502
2024-04-11 11.57 11.94 11.53 11.81 +1.11% 27,449 32,439,968
2024-04-10 11.96 11.97 11.58 11.68 -1.68% 32,604 38,226,016
2024-04-09 11.75 11.93 11.68 11.88 +1.11% 25,532 30,188,648
2024-04-08 11.92 12.05 11.75 11.75 -2.25% 39,503 46,937,612
2024-04-03 11.91 12.05 11.72 12.02 +0.33% 38,420 45,607,913
2024-04-02 11.9 12.02 11.76 11.98 +0.42% 40,801 48,604,567
2024-04-01 11.4 11.98 11.4 11.93 +4.19% 41,930 49,419,438
2024-03-29 11.32 11.49 11.26 11.45 +1.15% 15,966 18,213,076
2024-03-28 11.07 11.44 11.06 11.32 +1.34% 30,647 34,587,456
2024-03-27 11.4 11.46 11.12 11.17 -2.27% 33,417 37,765,686
2024-03-26 11.54 11.6 11.26 11.43 -1.38% 33,180 37,993,402
2024-03-25 11.49 11.92 11.49 11.59 +0.61% 48,159 56,453,230
2024-03-22 11.53 11.76 11.45 11.52 -0.86% 35,151 40,721,230
2024-03-21 11.49 11.68 11.43 11.62 +0.78% 32,840 38,005,398
2024-03-20 11.53 11.59 11.44 11.53 0% 22,837 26,311,055
2024-03-19 11.59 11.66 11.47 11.53 -0.52% 24,642 28,451,629
2024-03-18 11.38 11.67 11.2 11.59 +1.85% 41,473 47,718,636
2024-03-15 11.33 11.43 11.22 11.38 +0.71% 26,033 29,447,017
2024-03-14 11.7 11.7 11.14 11.3 -3% 46,692 53,194,707
2024-03-13 11.45 11.76 11.4 11.65 +1.57% 41,187 47,734,318
2024-03-12 11.79 11.79 11.36 11.47 -1.12% 35,956 41,479,607
2024-03-11 11.18 11.8 11.1 11.6 +5.94% 70,411 80,788,140
2024-03-08 10.8 11.02 10.66 10.95 +1.39% 37,712 40,881,682
2024-03-07 10.75 10.95 10.7 10.8 +1.03% 32,785 35,488,756
2024-03-06 10.6 10.76 10.54 10.69 +0.85% 22,021 23,479,667
2024-03-05 10.91 10.92 10.56 10.6 -3.02% 30,147 32,210,941
2024-03-04 11.18 11.19 10.8 10.93 -1.8% 43,108 47,006,497
2024-03-01 11.2 11.26 10.98 11.13 -0.18% 35,059 38,808,839
2024-02-29 10.84 11.3 10.79 11.15 +1.64% 45,163 49,910,891
2024-02-28 11.71 11.99 10.96 10.97 -4.61% 94,438 109,372,947
2024-02-27 11.32 11.5 11.06 11.5 +1.32% 66,370 75,288,452
2024-02-26 11 11.69 10.91 11.35 +5.88% 110,674 124,919,123
2024-02-23 10.5 10.85 10.21 10.72 +8.06% 111,927 117,871,951
2024-02-22 9.85 10.03 9.75 9.92 +0.4% 37,082 36,591,804
2024-02-21 9.64 10.36 9.57 9.88 +2.07% 71,868 72,268,815
2024-02-20 9.73 9.82 9.46 9.68 -0.72% 33,649 32,361,479
2024-02-19 9.55 9.98 9.5 9.75 +3.17% 62,735 61,197,422
2024-02-08 8.75 9.55 8.52 9.45 +8.87% 65,387 59,473,308
2024-02-07 8.97 9.25 8.48 8.68 -3.56% 65,734 58,689,774
2024-02-06 8.83 9.19 8.24 9 +1.47% 64,566 56,385,001
2024-02-05 9.58 9.6 8.85 8.87 -7.89% 66,455 60,151,095
2024-02-02 10.06 10.19 9.28 9.63 -4.08% 55,959 54,330,930
2024-02-01 9.23 10.29 9.23 10.04 -2.05% 57,588 57,547,591
2024-01-31 10.65 10.78 10.22 10.25 -4.38% 50,125 52,593,498
2024-01-30 11.06 11.4 10.68 10.72 -3.77% 37,526 41,375,946
2024-01-29 11.43 11.63 11.1 11.14 -3.13% 36,710 41,443,054
2024-01-26 11.38 12.03 11.21 11.5 +0.09% 63,700 73,538,577
2024-01-25 10.93 11.73 10.88 11.49 +5.7% 59,417 67,268,804
2024-01-24 10.88 10.96 10.41 10.87 +1.4% 41,375 44,280,416
2024-01-23 10.55 10.87 10.43 10.72 -0.56% 41,714 44,446,996
2024-01-22 11.4 11.4 10.6 10.78 -5.19% 42,203 46,517,272
2024-01-19 11.8 11.87 11.32 11.37 -3.48% 35,475 40,923,038
2024-01-18 11.92 11.95 11.48 11.78 -1.51% 44,953 52,565,606
2024-01-17 12.27 12.27 11.9 11.96 -2.29% 32,971 39,851,891
2024-01-16 12.26 12.32 12 12.24 -0.16% 47,564 57,725,697
2024-01-15 12.31 12.32 12.16 12.26 +0.08% 26,245 32,125,818
2024-01-12 12.39 12.46 12.24 12.25 -0.89% 20,049 24,702,682
2024-01-11 12.23 12.49 12.12 12.36 +1.39% 29,682 36,612,731
2024-01-10 12.17 12.36 12.06 12.19 -0.08% 28,960 35,410,541
2024-01-09 12 12.24 11.91 12.2 +2.26% 27,721 33,607,237
2024-01-08 12.18 12.29 11.88 11.93 -1.57% 46,860 56,706,970
2024-01-05 12.46 12.68 12.09 12.12 -2.34% 51,101 62,959,191
2024-01-04 12.22 12.56 12.17 12.41 +1.22% 42,284 52,499,620
2024-01-03 12.32 12.43 12.09 12.26 -0.57% 28,360 34,794,448
2024-01-02 12.38 12.42 12.25 12.33 0% 28,327 34,902,526

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хНОхдзцЩ║щАа 688114

近三个月

хНЧф║мчЖКчМл 600775

近期数据

хЫЫх╖ЭщХ┐шЩ╣ 600839

2024年一季度

щЗНх║ЖчЩ╛ш┤з 600729

近期数据

хиБц┤╛ца╝ 603956

近三个月

х╛╖цШОхИй 001309

近半年

шАРцЩочЯ┐цЬ║ 300818

近三个月

ш┤╡щШ│щУ╢шбМ 601997

2024年至今

хНОф╜УчзСцКА 603679

近半年

хдйш┐ИчзСцКА 300807

2022-2023两年

热门概念板块

医疗器械

ф╣РцЩохМ╗чЦЧ (300003)

近半年
半导体
5G通信

х╣┐хТМщАЪ (300638)

近期数据
芯片

хЕих┐ЧчзСцКА (300458)

2022-2023两年
虚拟现实

хИйф║Ъх╛╖ (300296)

近期数据
储能电池
元宇宙
区块链

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业